東京建物(8804)の株価時系列情報
東京建物(8804)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/30 | 180 | 182 | 179 | 180 | 139,000 |
| 2002/12/27 | 180 | 183 | 178 | 183 | 241,000 |
| 2002/12/26 | 181 | 182 | 179 | 180 | 259,000 |
| 2002/12/25 | 180 | 180 | 176 | 177 | 247,000 |
| 2002/12/24 | 180 | 184 | 179 | 184 | 716,000 |
| 2002/12/20 | 180 | 180 | 177 | 179 | 330,000 |
| 2002/12/19 | 175 | 179 | 173 | 179 | 381,000 |
| 2002/12/18 | 179 | 179 | 174 | 176 | 507,000 |
| 2002/12/17 | 182 | 183 | 180 | 182 | 279,000 |
| 2002/12/16 | 184 | 184 | 179 | 179 | 396,000 |
| 2002/12/13 | 182 | 183 | 180 | 181 | 614,000 |
| 2002/12/12 | 181 | 182 | 181 | 182 | 228,000 |
| 2002/12/11 | 183 | 183 | 181 | 181 | 280,000 |
| 2002/12/10 | 185 | 185 | 181 | 183 | 385,000 |
| 2002/12/09 | 186 | 187 | 185 | 185 | 308,000 |
| 2002/12/06 | 185 | 186 | 184 | 185 | 427,000 |
| 2002/12/05 | 181 | 186 | 181 | 186 | 415,000 |
| 2002/12/04 | 184 | 184 | 180 | 180 | 516,000 |
| 2002/12/03 | 183 | 185 | 182 | 184 | 576,000 |
| 2002/12/02 | 182 | 185 | 180 | 185 | 377,000 |
| 2002/11/29 | 180 | 187 | 180 | 186 | 402,000 |
| 2002/11/28 | 178 | 180 | 177 | 177 | 518,000 |
| 2002/11/27 | 170 | 176 | 170 | 175 | 581,000 |
| 2002/11/26 | 178 | 180 | 173 | 174 | 451,000 |
| 2002/11/25 | 178 | 181 | 176 | 177 | 510,000 |
| 2002/11/22 | 175 | 176 | 172 | 173 | 517,000 |
| 2002/11/21 | 170 | 175 | 169 | 172 | 690,000 |
| 2002/11/20 | 158 | 175 | 158 | 175 | 648,000 |
| 2002/11/19 | 166 | 168 | 158 | 159 | 978,000 |
| 2002/11/18 | 182 | 183 | 168 | 171 | 480,000 |
| 2002/11/15 | 180 | 184 | 180 | 182 | 335,000 |
| 2002/11/14 | 182 | 187 | 179 | 182 | 394,000 |
| 2002/11/13 | 183 | 186 | 183 | 185 | 330,000 |
| 2002/11/12 | 182 | 189 | 180 | 188 | 251,000 |
| 2002/11/11 | 187 | 190 | 185 | 185 | 266,000 |
| 2002/11/08 | 192 | 195 | 192 | 192 | 245,000 |
| 2002/11/07 | 196 | 197 | 193 | 197 | 214,000 |
| 2002/11/06 | 197 | 200 | 196 | 197 | 294,000 |
| 2002/11/05 | 195 | 197 | 194 | 197 | 246,000 |
| 2002/11/01 | 188 | 194 | 188 | 194 | 263,000 |
| 2002/10/31 | 197 | 198 | 192 | 193 | 242,000 |
| 2002/10/30 | 195 | 197 | 186 | 197 | 418,000 |
| 2002/10/29 | 190 | 196 | 189 | 194 | 629,000 |
| 2002/10/28 | 189 | 190 | 184 | 189 | 334,000 |
| 2002/10/25 | 186 | 193 | 186 | 192 | 761,000 |
| 2002/10/24 | 186 | 187 | 183 | 184 | 389,000 |
| 2002/10/23 | 186 | 187 | 182 | 186 | 410,000 |
| 2002/10/22 | 194 | 194 | 185 | 185 | 404,000 |
| 2002/10/21 | 189 | 194 | 187 | 193 | 455,000 |
| 2002/10/18 | 186 | 192 | 186 | 190 | 368,000 |
| 2002/10/17 | 183 | 187 | 183 | 184 | 361,000 |
| 2002/10/16 | 187 | 189 | 181 | 183 | 1,107,000 |
| 2002/10/15 | 185 | 185 | 179 | 185 | 857,000 |
| 2002/10/11 | 188 | 189 | 178 | 180 | 629,000 |
| 2002/10/10 | 176 | 183 | 173 | 183 | 945,000 |
| 2002/10/09 | 191 | 191 | 183 | 183 | 657,000 |
| 2002/10/08 | 191 | 193 | 189 | 191 | 733,000 |
| 2002/10/07 | 196 | 196 | 191 | 193 | 392,000 |
| 2002/10/04 | 200 | 202 | 196 | 199 | 775,000 |
| 2002/10/03 | 209 | 211 | 205 | 206 | 709,000 |
| 2002/10/02 | 215 | 216 | 210 | 210 | 477,000 |
| 2002/10/01 | 213 | 213 | 207 | 210 | 456,000 |
| 2002/09/30 | 214 | 214 | 209 | 211 | 503,000 |
| 2002/09/27 | 212 | 219 | 211 | 218 | 1,474,000 |
| 2002/09/26 | 201 | 208 | 199 | 207 | 635,000 |
| 2002/09/25 | 198 | 200 | 195 | 198 | 331,000 |
| 2002/09/24 | 200 | 202 | 194 | 195 | 346,000 |
| 2002/09/20 | 200 | 206 | 199 | 204 | 404,000 |
| 2002/09/19 | 202 | 211 | 202 | 208 | 955,000 |
| 2002/09/18 | 198 | 199 | 194 | 199 | 247,000 |
| 2002/09/17 | 194 | 199 | 193 | 199 | 269,000 |
| 2002/09/13 | 187 | 194 | 187 | 194 | 520,000 |
| 2002/09/12 | 193 | 197 | 193 | 194 | 146,000 |
| 2002/09/11 | 196 | 198 | 194 | 198 | 180,000 |
| 2002/09/10 | 198 | 199 | 196 | 197 | 301,000 |
| 2002/09/09 | 193 | 196 | 193 | 196 | 281,000 |
| 2002/09/06 | 187 | 191 | 186 | 191 | 268,000 |
| 2002/09/05 | 187 | 193 | 187 | 192 | 388,000 |
| 2002/09/04 | 185 | 190 | 185 | 186 | 621,000 |
| 2002/09/03 | 201 | 202 | 194 | 195 | 472,000 |
| 2002/09/02 | 201 | 203 | 201 | 201 | 144,000 |
| 2002/08/30 | 200 | 205 | 200 | 205 | 416,000 |
| 2002/08/29 | 205 | 207 | 201 | 201 | 248,000 |
| 2002/08/28 | 208 | 209 | 207 | 208 | 275,000 |
| 2002/08/27 | 208 | 210 | 207 | 208 | 241,000 |
| 2002/08/26 | 206 | 209 | 206 | 209 | 230,000 |
| 2002/08/23 | 210 | 211 | 206 | 206 | 371,000 |
| 2002/08/22 | 204 | 208 | 201 | 205 | 487,000 |
| 2002/08/21 | 205 | 205 | 202 | 203 | 270,000 |
| 2002/08/20 | 206 | 208 | 203 | 203 | 295,000 |
| 2002/08/19 | 206 | 210 | 205 | 205 | 502,000 |
| 2002/08/16 | 210 | 210 | 206 | 208 | 307,000 |
| 2002/08/15 | 208 | 211 | 208 | 210 | 219,000 |
| 2002/08/14 | 211 | 211 | 207 | 208 | 433,000 |
| 2002/08/13 | 214 | 214 | 210 | 213 | 206,000 |
| 2002/08/12 | 218 | 218 | 215 | 215 | 218,000 |
| 2002/08/09 | 219 | 223 | 215 | 220 | 859,000 |
| 2002/08/08 | 211 | 214 | 209 | 211 | 302,000 |
| 2002/08/07 | 211 | 213 | 210 | 211 | 271,000 |
| 2002/08/06 | 208 | 210 | 206 | 208 | 396,000 |
| 2002/08/05 | 208 | 211 | 206 | 210 | 356,000 |
| 2002/08/02 | 207 | 210 | 206 | 207 | 259,000 |
| 2002/08/01 | 212 | 212 | 208 | 208 | 160,000 |
| 2002/07/31 | 213 | 214 | 208 | 208 | 372,000 |
| 2002/07/30 | 210 | 214 | 210 | 214 | 294,000 |
| 2002/07/29 | 207 | 210 | 206 | 206 | 351,000 |
| 2002/07/26 | 209 | 210 | 205 | 205 | 433,000 |
| 2002/07/25 | 216 | 216 | 210 | 210 | 410,000 |
| 2002/07/24 | 210 | 213 | 206 | 206 | 302,000 |
| 2002/07/23 | 208 | 214 | 208 | 212 | 270,000 |
| 2002/07/22 | 205 | 214 | 205 | 214 | 281,000 |
| 2002/07/19 | 218 | 218 | 213 | 213 | 391,000 |
| 2002/07/18 | 211 | 228 | 211 | 228 | 459,000 |
| 2002/07/17 | 211 | 212 | 207 | 209 | 322,000 |
| 2002/07/16 | 211 | 213 | 210 | 211 | 271,000 |
| 2002/07/15 | 217 | 217 | 212 | 212 | 286,000 |
| 2002/07/12 | 220 | 223 | 217 | 217 | 277,000 |
| 2002/07/11 | 224 | 225 | 218 | 219 | 610,000 |
| 2002/07/10 | 229 | 231 | 226 | 228 | 274,000 |
| 2002/07/09 | 226 | 230 | 225 | 229 | 483,000 |
| 2002/07/08 | 236 | 236 | 226 | 226 | 315,000 |
| 2002/07/05 | 226 | 232 | 226 | 231 | 667,000 |
| 2002/07/04 | 232 | 233 | 225 | 225 | 753,000 |
| 2002/07/03 | 221 | 234 | 221 | 233 | 831,000 |
| 2002/07/02 | 221 | 227 | 220 | 223 | 777,000 |
| 2002/07/01 | 218 | 226 | 218 | 226 | 1,167,000 |
| 2002/06/28 | 213 | 218 | 208 | 218 | 794,000 |
| 2002/06/27 | 211 | 214 | 203 | 204 | 1,129,000 |
| 2002/06/26 | 217 | 217 | 208 | 208 | 398,000 |
| 2002/06/25 | 220 | 221 | 217 | 217 | 309,000 |
| 2002/06/24 | 215 | 220 | 214 | 219 | 548,000 |
| 2002/06/21 | 215 | 222 | 215 | 222 | 646,000 |
| 2002/06/20 | 214 | 223 | 213 | 222 | 1,009,000 |
| 2002/06/19 | 224 | 225 | 219 | 220 | 755,000 |
| 2002/06/18 | 224 | 226 | 222 | 226 | 813,000 |
| 2002/06/17 | 224 | 226 | 218 | 220 | 863,000 |
| 2002/06/14 | 237 | 237 | 223 | 224 | 1,430,000 |
| 2002/06/13 | 240 | 242 | 231 | 232 | 809,000 |
| 2002/06/12 | 243 | 243 | 238 | 239 | 629,000 |
| 2002/06/11 | 242 | 247 | 242 | 246 | 609,000 |
| 2002/06/10 | 245 | 251 | 245 | 245 | 581,000 |
| 2002/06/07 | 241 | 248 | 241 | 248 | 854,000 |
| 2002/06/06 | 256 | 256 | 243 | 243 | 1,268,000 |
| 2002/06/05 | 258 | 258 | 252 | 254 | 1,002,000 |
| 2002/06/04 | 257 | 260 | 253 | 253 | 1,899,000 |
| 2002/06/03 | 246 | 259 | 246 | 259 | 2,079,000 |
| 2002/05/31 | 249 | 252 | 246 | 246 | 859,000 |
| 2002/05/30 | 240 | 248 | 239 | 246 | 905,000 |
| 2002/05/29 | 240 | 242 | 238 | 241 | 599,000 |
| 2002/05/28 | 247 | 247 | 241 | 243 | 568,000 |
| 2002/05/27 | 246 | 250 | 245 | 245 | 786,000 |
| 2002/05/24 | 252 | 252 | 244 | 246 | 1,272,000 |
| 2002/05/23 | 250 | 255 | 247 | 252 | 2,441,000 |
| 2002/05/22 | 241 | 249 | 240 | 248 | 2,147,000 |
| 2002/05/21 | 238 | 242 | 237 | 241 | 1,968,000 |
| 2002/05/20 | 237 | 243 | 236 | 240 | 3,187,000 |
| 2002/05/17 | 230 | 235 | 230 | 233 | 1,511,000 |
| 2002/05/16 | 228 | 230 | 225 | 230 | 912,000 |
| 2002/05/15 | 226 | 229 | 224 | 228 | 850,000 |
| 2002/05/14 | 227 | 227 | 224 | 225 | 420,000 |
| 2002/05/13 | 223 | 225 | 222 | 225 | 497,000 |
| 2002/05/10 | 227 | 227 | 223 | 224 | 774,000 |
| 2002/05/09 | 225 | 228 | 224 | 226 | 1,011,000 |
| 2002/05/08 | 221 | 225 | 221 | 223 | 551,000 |
| 2002/05/07 | 220 | 224 | 217 | 220 | 546,000 |
| 2002/05/02 | 227 | 228 | 224 | 225 | 562,000 |
| 2002/05/01 | 228 | 229 | 225 | 227 | 1,229,000 |
| 2002/04/30 | 219 | 225 | 219 | 224 | 550,000 |
| 2002/04/26 | 225 | 227 | 219 | 221 | 676,000 |
| 2002/04/25 | 228 | 228 | 221 | 222 | 626,000 |
| 2002/04/24 | 230 | 231 | 225 | 226 | 1,272,000 |
| 2002/04/23 | 220 | 230 | 219 | 227 | 2,852,000 |
| 2002/04/22 | 216 | 219 | 216 | 218 | 390,000 |
| 2002/04/19 | 215 | 216 | 213 | 216 | 273,000 |
| 2002/04/18 | 218 | 218 | 214 | 215 | 443,000 |
| 2002/04/17 | 218 | 219 | 215 | 218 | 576,000 |
| 2002/04/16 | 212 | 218 | 210 | 218 | 1,512,000 |
| 2002/04/15 | 211 | 211 | 208 | 210 | 251,000 |
| 2002/04/12 | 210 | 212 | 207 | 212 | 519,000 |
| 2002/04/11 | 216 | 217 | 210 | 213 | 452,000 |
| 2002/04/10 | 215 | 215 | 212 | 215 | 366,000 |
| 2002/04/09 | 222 | 222 | 215 | 216 | 793,000 |
| 2002/04/08 | 218 | 223 | 216 | 218 | 1,127,000 |
| 2002/04/05 | 214 | 216 | 212 | 215 | 612,000 |
| 2002/04/04 | 213 | 216 | 210 | 213 | 611,000 |
| 2002/04/03 | 206 | 213 | 205 | 211 | 647,000 |
| 2002/04/02 | 207 | 217 | 204 | 216 | 944,000 |
| 2002/04/01 | 214 | 214 | 205 | 207 | 385,000 |
| 2002/03/29 | 213 | 215 | 208 | 208 | 529,000 |
| 2002/03/28 | 215 | 215 | 211 | 212 | 742,000 |
| 2002/03/27 | 209 | 214 | 206 | 214 | 728,000 |
| 2002/03/26 | 201 | 207 | 201 | 206 | 378,000 |
| 2002/03/25 | 205 | 206 | 200 | 201 | 493,000 |
| 2002/03/22 | 208 | 208 | 198 | 204 | 1,241,000 |
| 2002/03/20 | 214 | 214 | 207 | 207 | 878,000 |
| 2002/03/19 | 209 | 211 | 209 | 211 | 472,000 |
| 2002/03/18 | 211 | 213 | 208 | 209 | 581,000 |
| 2002/03/15 | 210 | 213 | 209 | 209 | 664,000 |
| 2002/03/14 | 207 | 211 | 207 | 209 | 590,000 |
| 2002/03/13 | 215 | 217 | 207 | 207 | 947,000 |
| 2002/03/12 | 225 | 225 | 215 | 216 | 1,001,000 |
| 2002/03/11 | 224 | 225 | 220 | 223 | 1,095,000 |
| 2002/03/08 | 212 | 223 | 212 | 222 | 1,566,000 |
| 2002/03/07 | 217 | 217 | 213 | 215 | 818,000 |
| 2002/03/06 | 215 | 220 | 212 | 215 | 826,000 |
| 2002/03/05 | 222 | 223 | 214 | 216 | 1,322,000 |
| 2002/03/04 | 220 | 222 | 218 | 219 | 2,574,000 |
| 2002/03/01 | 208 | 216 | 206 | 215 | 2,760,000 |
| 2002/02/28 | 208 | 210 | 205 | 207 | 1,594,000 |
| 2002/02/27 | 198 | 208 | 198 | 207 | 1,329,000 |
| 2002/02/26 | 203 | 205 | 198 | 198 | 941,000 |
| 2002/02/25 | 208 | 208 | 200 | 202 | 1,051,000 |
| 2002/02/22 | 202 | 208 | 200 | 207 | 2,029,000 |
| 2002/02/21 | 202 | 208 | 200 | 208 | 1,734,000 |
| 2002/02/20 | 193 | 202 | 193 | 198 | 738,000 |
| 2002/02/19 | 206 | 206 | 192 | 195 | 1,047,000 |
| 2002/02/18 | 197 | 205 | 195 | 202 | 1,076,000 |
| 2002/02/15 | 192 | 194 | 190 | 192 | 947,000 |
| 2002/02/14 | 185 | 189 | 185 | 187 | 400,000 |
| 2002/02/13 | 187 | 189 | 181 | 185 | 522,000 |
| 2002/02/12 | 186 | 189 | 184 | 187 | 614,000 |
| 2002/02/08 | 178 | 184 | 177 | 181 | 769,000 |
| 2002/02/07 | 168 | 177 | 168 | 176 | 209,000 |
| 2002/02/06 | 170 | 172 | 168 | 172 | 231,000 |
| 2002/02/05 | 170 | 172 | 169 | 171 | 238,000 |
| 2002/02/04 | 173 | 174 | 170 | 172 | 150,000 |
| 2002/02/01 | 181 | 181 | 173 | 175 | 214,000 |
| 2002/01/31 | 178 | 180 | 178 | 178 | 127,000 |
| 2002/01/30 | 180 | 183 | 178 | 181 | 207,000 |
| 2002/01/29 | 181 | 183 | 178 | 182 | 325,000 |
| 2002/01/28 | 184 | 185 | 181 | 182 | 321,000 |
| 2002/01/25 | 177 | 185 | 175 | 183 | 691,000 |
| 2002/01/24 | 174 | 177 | 168 | 177 | 494,000 |
| 2002/01/23 | 174 | 176 | 170 | 176 | 346,000 |
| 2002/01/22 | 174 | 176 | 171 | 175 | 324,000 |
| 2002/01/21 | 171 | 176 | 166 | 174 | 590,000 |
| 2002/01/18 | 173 | 173 | 170 | 173 | 334,000 |
| 2002/01/17 | 171 | 171 | 166 | 169 | 541,000 |
| 2002/01/16 | 173 | 173 | 168 | 171 | 986,000 |
| 2002/01/15 | 171 | 178 | 171 | 173 | 478,000 |
| 2002/01/11 | 185 | 189 | 183 | 185 | 871,000 |
| 2002/01/10 | 186 | 190 | 182 | 185 | 835,000 |
| 2002/01/09 | 181 | 183 | 178 | 180 | 278,000 |
| 2002/01/08 | 185 | 185 | 178 | 178 | 407,000 |
| 2002/01/07 | 182 | 185 | 181 | 185 | 349,000 |
| 2002/01/04 | 179 | 180 | 177 | 180 | 165,000 |